オリジン(6513)の株価時系列情報
オリジン(6513)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 1,742 | 1,752 | 1,737 | 1,752 | 12,900 |
2017/12/28 | 1,757 | 1,757 | 1,737 | 1,742 | 10,900 |
2017/12/27 | 1,730 | 1,746 | 1,730 | 1,746 | 9,600 |
2017/12/26 | 1,717 | 1,718 | 1,702 | 1,718 | 16,000 |
2017/12/25 | 1,717 | 1,741 | 1,706 | 1,715 | 23,500 |
2017/12/22 | 1,694 | 1,713 | 1,694 | 1,711 | 13,200 |
2017/12/21 | 1,706 | 1,706 | 1,693 | 1,702 | 15,700 |
2017/12/20 | 1,703 | 1,708 | 1,700 | 1,705 | 12,000 |
2017/12/19 | 1,718 | 1,718 | 1,701 | 1,707 | 10,100 |
2017/12/18 | 1,719 | 1,719 | 1,706 | 1,713 | 13,100 |
2017/12/15 | 1,710 | 1,719 | 1,707 | 1,716 | 6,500 |
2017/12/14 | 1,708 | 1,720 | 1,708 | 1,716 | 5,700 |
2017/12/13 | 1,724 | 1,724 | 1,700 | 1,708 | 13,400 |
2017/12/12 | 1,724 | 1,731 | 1,709 | 1,716 | 8,900 |
2017/12/11 | 1,738 | 1,738 | 1,703 | 1,720 | 14,500 |
2017/12/08 | 1,691 | 1,709 | 1,691 | 1,702 | 21,100 |
2017/12/07 | 1,703 | 1,716 | 1,690 | 1,692 | 14,900 |
2017/12/06 | 1,695 | 1,698 | 1,676 | 1,676 | 19,400 |
2017/12/05 | 1,708 | 1,713 | 1,691 | 1,705 | 12,500 |
2017/12/04 | 1,729 | 1,735 | 1,702 | 1,708 | 12,900 |
2017/12/01 | 1,749 | 1,750 | 1,706 | 1,707 | 21,200 |
2017/11/30 | 1,742 | 1,743 | 1,722 | 1,731 | 12,800 |
2017/11/29 | 1,758 | 1,773 | 1,743 | 1,750 | 12,600 |
2017/11/28 | 1,743 | 1,770 | 1,723 | 1,729 | 15,400 |
2017/11/27 | 1,751 | 1,759 | 1,740 | 1,743 | 23,500 |
2017/11/24 | 1,769 | 1,769 | 1,732 | 1,748 | 9,700 |
2017/11/22 | 1,760 | 1,780 | 1,741 | 1,749 | 17,200 |
2017/11/21 | 1,754 | 1,763 | 1,710 | 1,746 | 16,300 |
2017/11/20 | 1,755 | 1,755 | 1,730 | 1,737 | 7,200 |
2017/11/17 | 1,766 | 1,774 | 1,723 | 1,730 | 14,200 |
2017/11/16 | 1,706 | 1,790 | 1,706 | 1,766 | 17,000 |
2017/11/15 | 1,814 | 1,814 | 1,706 | 1,717 | 19,500 |
2017/11/14 | 1,802 | 1,807 | 1,778 | 1,782 | 13,100 |
2017/11/13 | 1,901 | 1,902 | 1,800 | 1,802 | 32,600 |
2017/11/10 | 2,005 | 2,005 | 1,880 | 1,899 | 37,500 |
2017/11/09 | 2,014 | 2,021 | 1,954 | 2,003 | 22,100 |
2017/11/08 | 1,980 | 2,001 | 1,971 | 1,999 | 11,400 |
2017/11/07 | 1,961 | 2,026 | 1,961 | 1,980 | 22,100 |
2017/11/06 | 2,015 | 2,020 | 1,977 | 1,978 | 12,400 |
2017/11/02 | 2,030 | 2,030 | 1,993 | 2,005 | 13,200 |
2017/11/01 | 2,050 | 2,050 | 2,011 | 2,025 | 12,700 |
2017/10/31 | 2,028 | 2,045 | 2,017 | 2,040 | 15,200 |
2017/10/30 | 2,003 | 2,033 | 1,990 | 2,027 | 23,400 |
2017/10/27 | 2,025 | 2,025 | 1,980 | 2,009 | 18,100 |
2017/10/26 | 2,017 | 2,024 | 2,000 | 2,007 | 11,400 |
2017/10/25 | 2,020 | 2,027 | 1,990 | 1,999 | 14,800 |
2017/10/24 | 2,005 | 2,019 | 1,990 | 2,012 | 19,300 |
2017/10/23 | 2,000 | 2,015 | 1,982 | 1,999 | 17,200 |
2017/10/20 | 1,987 | 2,018 | 1,960 | 1,994 | 12,200 |
2017/10/19 | 2,002 | 2,009 | 1,975 | 1,996 | 21,700 |
2017/10/18 | 2,025 | 2,025 | 2,001 | 2,003 | 10,200 |
2017/10/17 | 2,021 | 2,021 | 2,004 | 2,015 | 13,700 |
2017/10/16 | 2,041 | 2,043 | 2,020 | 2,020 | 10,900 |
2017/10/13 | 2,031 | 2,048 | 2,014 | 2,039 | 21,700 |
2017/10/12 | 2,054 | 2,059 | 2,031 | 2,041 | 16,100 |
2017/10/11 | 2,000 | 2,065 | 1,978 | 2,046 | 34,600 |
2017/10/10 | 2,021 | 2,036 | 1,985 | 1,990 | 19,100 |
2017/10/06 | 1,955 | 2,012 | 1,955 | 1,974 | 21,700 |
2017/10/05 | 2,015 | 2,015 | 1,951 | 1,954 | 34,000 |
2017/10/04 | 2,015 | 2,049 | 2,000 | 2,005 | 33,000 |
2017/10/03 | 2,087 | 2,094 | 2,015 | 2,015 | 42,300 |
2017/10/02 | 2,056 | 2,094 | 2,044 | 2,071 | 31,900 |
2017/09/29 | 2,066 | 2,100 | 2,037 | 2,083 | 35,000 |
2017/09/28 | 2,124 | 2,124 | 2,031 | 2,099 | 54,100 |
2017/09/27 | 2,188 | 2,188 | 2,080 | 2,134 | 69,400 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 417 | 426 | 400 | 423 | 691,000 |
2017/09/25 | 399 | 429 | 386 | 416 | 1,595,000 |
2017/09/22 | 374 | 377 | 368 | 371 | 104,000 |
2017/09/21 | 384 | 387 | 372 | 374 | 209,000 |
2017/09/20 | 380 | 388 | 374 | 384 | 317,000 |
2017/09/19 | 379 | 379 | 368 | 370 | 200,000 |
2017/09/15 | 365 | 370 | 360 | 368 | 154,000 |
2017/09/14 | 374 | 377 | 358 | 363 | 303,000 |
2017/09/13 | 379 | 389 | 370 | 374 | 359,000 |
2017/09/12 | 356 | 387 | 352 | 369 | 766,000 |
2017/09/11 | 378 | 379 | 352 | 352 | 450,000 |
2017/09/08 | 390 | 400 | 361 | 366 | 1,784,000 |
2017/09/07 | 355 | 410 | 343 | 410 | 1,397,000 |
2017/09/06 | 330 | 332 | 319 | 330 | 285,000 |
2017/09/05 | 320 | 388 | 316 | 319 | 1,132,000 |
2017/09/04 | 325 | 325 | 319 | 319 | 43,000 |
2017/09/01 | 328 | 328 | 319 | 325 | 133,000 |
2017/08/31 | 325 | 330 | 324 | 329 | 60,000 |
2017/08/30 | 323 | 326 | 322 | 325 | 57,000 |
2017/08/29 | 320 | 325 | 318 | 322 | 97,000 |
2017/08/28 | 315 | 325 | 313 | 323 | 134,000 |
2017/08/25 | 313 | 313 | 310 | 313 | 29,000 |
2017/08/24 | 309 | 313 | 309 | 313 | 27,000 |
2017/08/23 | 313 | 313 | 310 | 310 | 43,000 |
2017/08/22 | 311 | 314 | 309 | 313 | 33,000 |
2017/08/21 | 310 | 313 | 310 | 313 | 22,000 |
2017/08/18 | 316 | 316 | 311 | 312 | 32,000 |
2017/08/17 | 313 | 317 | 312 | 317 | 55,000 |
2017/08/16 | 314 | 318 | 314 | 316 | 35,000 |
2017/08/15 | 314 | 318 | 313 | 315 | 39,000 |
2017/08/14 | 315 | 315 | 310 | 314 | 71,000 |
2017/08/10 | 312 | 319 | 310 | 316 | 157,000 |
2017/08/09 | 313 | 313 | 309 | 312 | 21,000 |
2017/08/08 | 313 | 313 | 311 | 312 | 14,000 |
2017/08/07 | 312 | 313 | 310 | 312 | 31,000 |
2017/08/04 | 310 | 311 | 308 | 311 | 19,000 |
2017/08/03 | 310 | 311 | 306 | 310 | 42,000 |
2017/08/02 | 311 | 313 | 311 | 313 | 24,000 |
2017/08/01 | 313 | 313 | 311 | 313 | 37,000 |
2017/07/31 | 312 | 313 | 310 | 313 | 35,000 |
2017/07/28 | 314 | 314 | 307 | 307 | 75,000 |
2017/07/27 | 314 | 316 | 311 | 312 | 48,000 |
2017/07/26 | 313 | 314 | 310 | 313 | 25,000 |
2017/07/25 | 310 | 312 | 309 | 311 | 25,000 |
2017/07/24 | 308 | 310 | 308 | 310 | 26,000 |
2017/07/21 | 309 | 310 | 306 | 308 | 18,000 |
2017/07/20 | 305 | 309 | 304 | 307 | 46,000 |
2017/07/19 | 310 | 311 | 305 | 306 | 40,000 |
2017/07/18 | 314 | 315 | 310 | 312 | 34,000 |
2017/07/14 | 317 | 318 | 311 | 313 | 90,000 |
2017/07/13 | 315 | 316 | 308 | 308 | 77,000 |
2017/07/12 | 312 | 314 | 310 | 313 | 16,000 |
2017/07/11 | 312 | 315 | 312 | 312 | 24,000 |
2017/07/10 | 314 | 316 | 312 | 312 | 31,000 |
2017/07/07 | 310 | 312 | 309 | 309 | 24,000 |
2017/07/06 | 314 | 314 | 310 | 312 | 25,000 |
2017/07/05 | 309 | 315 | 309 | 310 | 39,000 |
2017/07/04 | 310 | 322 | 308 | 308 | 68,000 |
2017/07/03 | 312 | 312 | 310 | 310 | 45,000 |
2017/06/30 | 305 | 310 | 304 | 310 | 29,000 |
2017/06/29 | 306 | 309 | 305 | 305 | 22,000 |
2017/06/28 | 305 | 308 | 305 | 306 | 8,000 |
2017/06/27 | 305 | 307 | 305 | 305 | 9,000 |
2017/06/26 | 307 | 307 | 303 | 304 | 29,000 |
2017/06/23 | 303 | 305 | 303 | 303 | 14,000 |
2017/06/22 | 301 | 302 | 301 | 302 | 12,000 |
2017/06/21 | 301 | 305 | 300 | 303 | 28,000 |
2017/06/20 | 300 | 304 | 300 | 303 | 24,000 |
2017/06/19 | 299 | 301 | 298 | 298 | 25,000 |
2017/06/16 | 303 | 303 | 300 | 301 | 5,000 |
2017/06/15 | 300 | 300 | 298 | 298 | 51,000 |
2017/06/14 | 303 | 303 | 299 | 300 | 21,000 |
2017/06/13 | 299 | 301 | 298 | 299 | 15,000 |
2017/06/12 | 300 | 302 | 299 | 299 | 21,000 |
2017/06/09 | 302 | 303 | 300 | 300 | 43,000 |
2017/06/08 | 301 | 305 | 301 | 302 | 16,000 |
2017/06/07 | 302 | 302 | 301 | 302 | 19,000 |
2017/06/06 | 304 | 304 | 300 | 302 | 10,000 |
2017/06/05 | 304 | 304 | 302 | 302 | 9,000 |
2017/06/02 | 299 | 305 | 299 | 304 | 48,000 |
2017/06/01 | 305 | 305 | 296 | 299 | 50,000 |
2017/05/31 | 303 | 303 | 300 | 302 | 20,000 |
2017/05/30 | 299 | 304 | 299 | 303 | 12,000 |
2017/05/29 | 304 | 304 | 301 | 301 | 11,000 |
2017/05/26 | 307 | 307 | 300 | 301 | 39,000 |
2017/05/25 | 307 | 308 | 303 | 305 | 25,000 |
2017/05/24 | 307 | 309 | 303 | 309 | 23,000 |
2017/05/23 | 306 | 308 | 303 | 307 | 13,000 |
2017/05/22 | 304 | 309 | 304 | 306 | 14,000 |
2017/05/19 | 305 | 306 | 303 | 305 | 12,000 |
2017/05/18 | 307 | 307 | 302 | 305 | 30,000 |
2017/05/17 | 310 | 311 | 310 | 310 | 15,000 |
2017/05/16 | 311 | 316 | 311 | 313 | 21,000 |
2017/05/15 | 306 | 317 | 306 | 315 | 53,000 |
2017/05/12 | 324 | 330 | 275 | 321 | 205,000 |
2017/05/11 | 318 | 321 | 318 | 321 | 19,000 |
2017/05/10 | 316 | 321 | 316 | 321 | 24,000 |
2017/05/09 | 317 | 319 | 315 | 318 | 35,000 |
2017/05/08 | 317 | 319 | 317 | 317 | 54,000 |
2017/05/02 | 317 | 318 | 315 | 316 | 35,000 |
2017/05/01 | 316 | 317 | 315 | 317 | 30,000 |
2017/04/28 | 316 | 316 | 314 | 315 | 21,000 |
2017/04/27 | 313 | 317 | 313 | 315 | 44,000 |
2017/04/26 | 309 | 316 | 306 | 313 | 49,000 |
2017/04/25 | 297 | 306 | 297 | 306 | 37,000 |
2017/04/24 | 294 | 297 | 293 | 297 | 28,000 |
2017/04/21 | 291 | 292 | 288 | 292 | 26,000 |
2017/04/20 | 289 | 289 | 281 | 285 | 57,000 |
2017/04/19 | 292 | 292 | 289 | 289 | 19,000 |
2017/04/18 | 289 | 291 | 288 | 288 | 15,000 |
2017/04/17 | 288 | 289 | 288 | 289 | 4,000 |
2017/04/14 | 285 | 289 | 284 | 288 | 37,000 |
2017/04/13 | 286 | 286 | 281 | 281 | 87,000 |
2017/04/12 | 290 | 290 | 285 | 289 | 29,000 |
2017/04/11 | 293 | 293 | 289 | 290 | 21,000 |
2017/04/10 | 293 | 294 | 292 | 293 | 13,000 |
2017/04/07 | 296 | 296 | 291 | 293 | 30,000 |
2017/04/06 | 294 | 295 | 291 | 291 | 41,000 |
2017/04/05 | 292 | 296 | 292 | 293 | 49,000 |
2017/04/04 | 308 | 308 | 281 | 292 | 207,000 |
2017/04/03 | 308 | 308 | 305 | 306 | 31,000 |
2017/03/31 | 310 | 312 | 305 | 305 | 32,000 |
2017/03/30 | 310 | 312 | 309 | 310 | 13,000 |
2017/03/29 | 312 | 313 | 311 | 312 | 15,000 |
2017/03/28 | 316 | 316 | 310 | 314 | 47,000 |
2017/03/27 | 306 | 310 | 306 | 306 | 36,000 |
2017/03/24 | 310 | 313 | 307 | 312 | 33,000 |
2017/03/23 | 309 | 310 | 307 | 307 | 34,000 |
2017/03/22 | 306 | 306 | 300 | 305 | 97,000 |
2017/03/21 | 320 | 321 | 305 | 308 | 227,000 |
2017/03/17 | 320 | 321 | 320 | 320 | 17,000 |
2017/03/16 | 319 | 321 | 318 | 320 | 38,000 |
2017/03/15 | 326 | 326 | 323 | 323 | 18,000 |
2017/03/14 | 323 | 326 | 323 | 326 | 23,000 |
2017/03/13 | 323 | 324 | 319 | 324 | 46,000 |
2017/03/10 | 326 | 327 | 321 | 323 | 76,000 |
2017/03/09 | 319 | 321 | 318 | 318 | 16,000 |
2017/03/08 | 320 | 322 | 317 | 317 | 24,000 |
2017/03/07 | 324 | 325 | 320 | 320 | 27,000 |
2017/03/06 | 325 | 328 | 325 | 325 | 59,000 |
2017/03/03 | 322 | 324 | 322 | 322 | 38,000 |
2017/03/02 | 322 | 322 | 321 | 321 | 25,000 |
2017/03/01 | 320 | 320 | 317 | 320 | 32,000 |
2017/02/28 | 317 | 318 | 317 | 318 | 38,000 |
2017/02/27 | 314 | 316 | 309 | 316 | 43,000 |
2017/02/24 | 317 | 317 | 315 | 316 | 16,000 |
2017/02/23 | 315 | 317 | 314 | 317 | 26,000 |
2017/02/22 | 316 | 317 | 316 | 316 | 9,000 |
2017/02/21 | 316 | 318 | 315 | 315 | 23,000 |
2017/02/20 | 314 | 317 | 310 | 317 | 30,000 |
2017/02/17 | 311 | 312 | 309 | 311 | 26,000 |
2017/02/16 | 316 | 316 | 311 | 312 | 22,000 |
2017/02/15 | 315 | 316 | 313 | 316 | 16,000 |
2017/02/14 | 318 | 318 | 311 | 315 | 23,000 |
2017/02/13 | 313 | 315 | 310 | 315 | 38,000 |
2017/02/10 | 310 | 311 | 306 | 307 | 94,000 |
2017/02/09 | 311 | 313 | 306 | 306 | 31,000 |
2017/02/08 | 308 | 311 | 307 | 310 | 12,000 |
2017/02/07 | 309 | 311 | 307 | 308 | 12,000 |
2017/02/06 | 317 | 317 | 308 | 309 | 16,000 |
2017/02/03 | 308 | 312 | 308 | 311 | 19,000 |
2017/02/02 | 319 | 319 | 312 | 313 | 17,000 |
2017/02/01 | 316 | 316 | 313 | 314 | 23,000 |
2017/01/31 | 317 | 318 | 316 | 316 | 37,000 |
2017/01/30 | 317 | 317 | 315 | 315 | 24,000 |
2017/01/27 | 312 | 318 | 312 | 313 | 43,000 |
2017/01/26 | 317 | 317 | 313 | 316 | 39,000 |
2017/01/25 | 306 | 313 | 305 | 311 | 37,000 |
2017/01/24 | 307 | 307 | 303 | 306 | 20,000 |
2017/01/23 | 308 | 308 | 304 | 304 | 22,000 |
2017/01/20 | 306 | 308 | 302 | 305 | 48,000 |
2017/01/19 | 307 | 308 | 305 | 306 | 34,000 |
2017/01/18 | 310 | 310 | 305 | 307 | 35,000 |
2017/01/17 | 308 | 310 | 304 | 310 | 54,000 |
2017/01/16 | 315 | 315 | 310 | 311 | 28,000 |
2017/01/13 | 317 | 318 | 307 | 317 | 40,000 |
2017/01/12 | 322 | 323 | 315 | 320 | 50,000 |
2017/01/11 | 321 | 325 | 321 | 325 | 19,000 |
2017/01/10 | 327 | 328 | 323 | 325 | 69,000 |
2017/01/06 | 327 | 327 | 323 | 327 | 35,000 |
2017/01/05 | 324 | 326 | 324 | 326 | 41,000 |
2017/01/04 | 315 | 325 | 315 | 324 | 85,000 |